U.S. markets open in 3 hours 47 minutes

Stride, Inc. (LRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.42-0.24 (-0.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202132.0532.2230.9231.4231.42572,700
Apr 14, 202132.3032.4031.1531.6631.66664,300
Apr 13, 202132.3833.2531.6432.3232.321,499,900
Apr 12, 202133.1834.0530.7832.4232.421,303,500
Apr 09, 202134.4535.4332.5632.9232.921,784,100
Apr 08, 202132.8034.6432.7934.4434.441,332,000
Apr 07, 202133.0233.6331.7232.7532.751,149,500
Apr 06, 202132.3933.2831.7032.9332.931,384,200
Apr 05, 202132.0032.5931.0332.3932.39975,400
Apr 01, 202130.2632.0530.2131.7531.75947,500
Mar 31, 202129.9830.7029.7230.1130.11879,300
Mar 30, 202129.1330.1128.9629.6029.60660,800
Mar 29, 202131.0631.5428.4529.0529.051,071,900
Mar 26, 202131.0331.8030.0331.2031.201,158,000
Mar 25, 202127.7831.0227.4630.9030.90968,000
Mar 24, 202128.5328.9527.7428.2328.23642,300
Mar 23, 202128.7030.2928.2828.3928.391,036,300
Mar 22, 202128.3728.9428.2628.7728.77528,700
Mar 19, 202127.8928.7727.8028.2028.20873,400
Mar 18, 202127.9028.0627.4227.6927.69453,500
Mar 17, 202127.7428.6227.2028.1628.16831,700
Mar 16, 202128.0228.8827.5528.5628.56506,100
Mar 15, 202128.4829.2428.0728.2428.24752,700
Mar 12, 202126.8229.0626.6728.7328.731,177,800
Mar 11, 202125.3027.2325.0227.0827.08666,000
Mar 10, 202124.6625.4024.4324.8424.84533,900
Mar 09, 202123.9024.4023.5224.2724.27490,100
Mar 08, 202124.7625.1023.5823.6023.60653,200
Mar 05, 202124.5424.8223.5424.7924.79488,100
Mar 04, 202124.0925.1523.9024.3624.36538,500
Mar 03, 202124.1924.4523.5024.1524.15720,700
Mar 02, 202125.1825.2424.0524.1324.13412,300
Mar 01, 202124.7625.4324.5125.3325.33549,200
Feb 26, 202124.9925.2823.7224.0524.05456,000
Feb 25, 202125.2225.6724.6525.0925.09599,000
Feb 24, 202124.9525.6024.4125.1925.19485,100
Feb 23, 202124.5624.8423.7924.7224.72541,900
Feb 22, 202125.5025.8424.6425.0725.07538,400
Feb 19, 202126.4726.4725.2425.5625.56754,600
Feb 18, 202126.1826.7726.0026.3526.35506,200
Feb 17, 202127.1327.1326.1526.2426.24447,400
Feb 16, 202128.4328.5626.9627.3727.37722,800
Feb 12, 202128.3528.8928.0128.2728.27516,200
Feb 11, 202128.7728.9427.7628.4528.45482,500
Feb 10, 202128.5528.7227.7228.5728.57464,100
Feb 09, 202127.8528.5727.4028.1628.16421,700
Feb 08, 202127.2327.8527.1427.6927.69511,400
Feb 05, 202127.4327.9726.8827.2227.22384,700
Feb 04, 202127.7528.2127.0727.2327.23753,400
Feb 03, 202127.6028.2327.0127.7227.72811,800
Feb 02, 202127.0927.4226.1027.3227.321,364,000
Feb 01, 202125.9727.9125.9427.1627.161,777,800
Jan 29, 202124.3026.0524.0025.7525.751,148,800
Jan 28, 202124.9924.9923.5924.0324.03731,500
Jan 27, 202124.4025.9722.8024.8724.872,061,900
Jan 26, 202125.7726.2825.1425.9925.991,260,900
Jan 25, 202124.7925.6824.7925.3325.33760,300
Jan 22, 202124.3024.8424.0824.7024.70561,400
Jan 21, 202124.4825.0724.0524.7224.72868,800
Jan 20, 202125.2525.5024.2924.4124.41990,200
Jan 19, 202123.9825.2823.9825.0825.081,354,200
Jan 15, 202125.8825.8823.2723.8423.842,543,200
Jan 14, 202123.5524.7523.4523.7023.701,041,000
Jan 13, 202122.7323.4722.7323.2523.25833,200
Jan 12, 202122.4722.7322.2122.7022.70742,500
Jan 11, 202121.5522.6021.3222.3622.36555,500
Jan 08, 202121.9822.1421.6121.9121.91601,500
Jan 07, 202121.2722.0521.2721.7021.70619,500
Jan 06, 202121.5021.6220.7020.8920.89865,800
Jan 05, 202121.0921.9521.0921.6321.63459,300
Jan 04, 202121.1521.2420.8021.0121.01617,700
Dec 31, 202021.6121.6520.9621.2321.23433,500
Dec 30, 202021.1922.0521.1421.5821.58602,800
Dec 29, 202021.9321.9320.3921.0621.061,141,300
Dec 28, 202022.3022.7521.7521.7521.751,374,100
Dec 24, 202022.1022.5521.8422.2522.25295,700
Dec 23, 202022.4722.6222.0422.2322.23652,500
Dec 22, 202022.8723.4922.4022.4922.49677,700
Dec 21, 202022.5522.9321.8522.7222.72995,900
Dec 18, 202023.0723.7422.8322.8322.83937,600
Dec 17, 202022.9823.2022.6322.9522.95649,200
Dec 16, 202024.0024.2323.1123.1523.15783,000
Dec 15, 202023.5023.9423.0123.8423.84673,000
Dec 14, 202022.8223.7022.7523.4623.46731,700
Dec 11, 202022.7123.2522.3222.7222.72617,400
Dec 10, 202021.7822.6621.6022.6522.65726,700
Dec 09, 202022.1222.4721.3321.9921.99877,300
Dec 08, 202022.1622.3021.4722.1222.12716,200
Dec 07, 202022.3322.5722.0222.1422.14511,400
Dec 04, 202022.0022.6521.9922.3322.33689,700
Dec 03, 202022.4222.7421.8721.9821.98758,800
Dec 02, 202023.1423.3122.0622.2322.231,030,600
Dec 01, 202023.3523.4522.1123.2923.291,254,200
Nov 30, 202023.7524.2623.1223.3323.33830,900
Nov 27, 202023.2023.7922.9423.7523.75472,000
Nov 25, 202022.7423.2922.0623.0323.031,410,000
Nov 24, 202023.2523.5222.5522.8322.83930,500
Nov 23, 202024.0024.1422.9423.5623.561,234,800
Nov 20, 202023.9224.3323.4123.8123.811,009,000
Nov 19, 202024.4825.1223.8124.1524.151,635,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...